Stealth Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.215	1.215	1.155	1.210	1.210	17,986
2026-10-16	1.215	1.215	1.155	1.200	1.200	93,241
2026-10-15	1.205	1.210	1.170	1.200	1.200	177,225
2026-10-14	1.270	1.270	1.270	1.270	1.270	0
2026-10-13	1.270	1.270	1.270	1.270	1.270	7,692
2026-10-12	1.300	1.300	1.190	1.300	1.300	49,594
2026-10-09	1.295	1.300	1.250	1.300	1.300	45,198
2026-10-08	1.270	1.285	1.260	1.285	1.285	946
2026-10-07	1.280	1.295	1.265	1.290	1.290	8,801
2026-10-06	1.265	1.300	1.250	1.275	1.275	51,007
2026-10-05	1.300	1.300	1.255	1.255	1.255	28,775
2026-10-02	1.300	1.305	1.280	1.300	1.300	41,763
2026-10-01	1.260	1.310	1.260	1.300	1.300	82,344
2026-09-30	1.300	1.300	1.235	1.300	1.300	71,614
2026-09-29	1.300	1.300	1.300	1.300	1.300	5
2026-09-28	1.295	1.300	1.275	1.300	1.300	29,112
2026-09-25	1.305	1.305	1.290	1.295	1.295	24,388
2026-09-24	1.320	1.320	1.300	1.300	1.300	743
2026-09-23	1.320	1.320	1.270	1.320	1.320	31,797
2026-09-22	1.320	1.320	1.275	1.320	1.320	71,278
2026-09-21	1.300	1.310	1.213	1.310	1.310	180,270
2026-09-18	1.300	1.300	1.235	1.300	1.300	69,637
2026-09-17	1.320	1.320	1.320	1.320	1.320	4
2026-09-16	1.245	1.320	1.225	1.320	1.320	189,614
2026-09-15	1.320	1.320	1.320	1.320	1.320	11,098
2026-09-14	1.340	1.340	1.290	1.330	1.330	83,403
2026-09-11	1.285	1.340	1.255	1.340	1.340	74,794
2026-09-10	1.300	1.335	1.280	1.285	1.285	76,196
2026-09-09	1.360	1.360	1.300	1.330	1.330	71,135
2026-09-08	1.360	1.360	1.350	1.360	1.360	20,402
2026-09-07	1.350	1.360	1.335	1.360	1.360	69,392
2026-09-04	1.350	1.370	1.310	1.370	1.370	45,148
2026-09-03	1.355	1.355	1.280	1.345	1.345	13,921
2026-09-02	1.368	1.375	1.330	1.360	1.360	93,578
2026-09-01	1.460	1.460	1.365	1.375	1.375	44,610
2026-08-31	1.420	1.420	1.380	1.395	1.380	52,294
2026-08-28	1.360	1.420	1.360	1.420	1.405	263,740
2026-08-27	1.385	1.385	1.345	1.385	1.370	36,108
2026-08-26	1.410	1.410	1.350	1.385	1.370	132,405
2026-08-25	1.390	1.415	1.385	1.415	1.400	197,837
2026-08-24	1.395	1.420	1.355	1.390	1.375	121,550
2026-08-21	1.420	1.420	1.335	1.390	1.375	274,098
2026-08-20	1.290	1.450	1.280	1.420	1.405	741,642
2026-08-19	1.320	1.440	1.290	1.340	1.326	572,184
2026-08-18	1.285	1.315	1.270	1.300	1.286	131,480
2026-08-17	1.280	1.300	1.240	1.300	1.286	114,574
2026-08-14	1.270	1.295	1.265	1.295	1.281	22,616
2026-08-13	1.235	1.300	1.145	1.300	1.286	129,521
2026-08-12	1.265	1.275	1.230	1.230	1.217	29,012
2026-08-11	1.300	1.300	1.250	1.250	1.237	10,395
2026-08-10	1.290	1.300	1.265	1.300	1.286	99,450
2026-08-07	1.300	1.380	1.230	1.300	1.286	355,652
2026-08-06	1.300	1.300	1.293	1.300	1.286	67,537
2026-08-05	1.300	1.300	1.275	1.300	1.286	178,436
2026-08-04	1.275	1.300	1.275	1.300	1.286	74,154
2026-08-03	1.295	1.300	1.260	1.260	1.247	215,664
2026-07-31	1.240	1.300	1.240	1.295	1.281	64,391
2026-07-30	1.275	1.295	1.240	1.240	1.227	35,082
2026-07-29	1.250	1.290	1.250	1.290	1.276	43,877
2026-07-28	1.260	1.260	1.240	1.250	1.237	16,650

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0150 AUD
2025-10-06	0.0100 AUD
2024-09-25	0.0084 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.